Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegean Marine Petroleum Network
(NY:
ANW
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
2.650
2.800
2.625
2.800
253,500
+0.15(+5.66%)
Apr 27, 2018
2.700
2.850
2.650
2.650
157,699
-0.05(-1.85%)
Apr 26, 2018
2.650
2.800
2.600
2.700
212,635
+0.10(+3.85%)
Apr 25, 2018
2.700
2.700
2.555
2.600
117,603
-0.05(-1.89%)
Apr 24, 2018
2.500
2.700
2.500
2.650
107,319
+0.05(+1.92%)
Apr 23, 2018
2.900
2.950
2.450
2.600
518,280
-0.30(-10.34%)
Apr 20, 2018
2.850
2.950
2.750
2.900
197,590
+0.05(+1.75%)
Apr 19, 2018
2.850
3.200
2.805
2.850
541,132
+0.05(+1.79%)
Apr 18, 2018
2.450
2.850
2.400
2.800
1,066,763
+0.35(+14.29%)
Apr 17, 2018
2.400
2.500
2.400
2.450
241,552
+0.05(+2.08%)
Apr 16, 2018
2.350
2.450
2.350
2.400
194,551
+0.05(+2.13%)
Apr 13, 2018
2.400
2.475
2.350
2.350
372,810
-0.05(-2.08%)
Apr 12, 2018
2.350
2.400
2.300
2.400
108,083
+0.05(+2.13%)
Apr 11, 2018
2.300
2.400
2.250
2.350
377,226
+0.00(+0.00%)
Apr 10, 2018
2.450
2.450
2.300
2.350
253,351
-0.05(-2.08%)
Apr 09, 2018
2.250
2.400
2.150
2.400
203,814
+0.15(+6.67%)
Apr 06, 2018
2.300
2.400
2.200
2.250
309,914
-0.05(-2.17%)
Apr 05, 2018
2.350
2.400
2.250
2.300
127,573
-0.05(-2.13%)
Apr 04, 2018
2.150
2.350
2.100
2.350
450,944
+0.20(+9.30%)
Apr 03, 2018
2.350
2.350
2.100
2.150
524,072
-0.20(-8.51%)
Apr 02, 2018
2.200
2.450
2.150
2.350
639,514
+0.10(+4.44%)
Mar 29, 2018
2.250
2.250
2.250
0
-0.15(-6.25%)
Mar 28, 2018
2.600
2.600
2.250
2.400
2,849,778
+0.50(+26.32%)
Mar 27, 2018
2.000
2.000
1.750
1.900
1,339,405
-0.05(-2.56%)
Mar 26, 2018
2.150
2.150
1.950
1.950
1,045,219
-0.20(-9.30%)
Mar 23, 2018
2.300
2.350
2.100
2.150
425,985
-0.10(-4.44%)
Mar 22, 2018
2.250
2.350
2.250
2.250
183,948
-0.05(-2.17%)
Mar 21, 2018
2.400
2.400
2.160
2.300
206,105
-0.10(-4.17%)
Mar 20, 2018
2.400
2.400
2.300
2.400
157,148
+0.01(+0.42%)
Mar 19, 2018
2.390
2.440
2.141
2.390
482,306
+0.00(+0.00%)
Mar 16, 2018
2.440
2.490
2.340
2.390
841,945
-0.05(-2.04%)
Mar 15, 2018
2.539
2.589
2.390
2.440
510,553
-0.05(-2.00%)
Mar 14, 2018
2.440
2.589
2.390
2.490
611,385
+0.10(+4.17%)
Mar 13, 2018
2.440
2.589
2.390
2.390
539,454
-0.05(-2.04%)
Mar 12, 2018
2.440
2.490
2.390
2.440
337,412
+0.00(+0.00%)
Mar 09, 2018
2.390
2.490
2.340
2.440
727,147
+0.00(+0.00%)
Mar 08, 2018
2.241
2.589
2.191
2.440
1,048,220
+0.15(+6.52%)
Mar 07, 2018
2.241
2.290
386,913
-0.05(-2.13%)
Mar 06, 2018
2.390
2.465
2.241
2.340
643,421
-0.05(-2.08%)
Mar 05, 2018
2.290
2.390
2.290
2.390
908,027
+0.05(+2.13%)
Mar 02, 2018
2.141
2.340
2.141
2.340
832,456
+0.15(+6.82%)
Mar 01, 2018
2.290
2.315
2.191
2.191
1,227,804
-0.10(-4.35%)
Feb 28, 2018
2.589
2.589
2.241
2.290
1,413,771
-0.20(-8.00%)
Feb 27, 2018
2.490
2.589
2.440
2.490
552,333
-0.05(-1.96%)
Feb 26, 2018
2.440
2.589
2.440
2.539
639,439
+0.05(+2.00%)
Feb 23, 2018
2.440
2.589
2.390
2.490
1,356,725
-0.05(-1.96%)
Feb 22, 2018
2.739
2.390
2.539
2,244,023
-0.20(-7.27%)
Feb 21, 2018
3.734
3.734
2.385
2.739
5,414,240
-1.69(-38.20%)
Feb 20, 2018
4.382
4.431
4.332
4.431
175,770
+0.00(+0.00%)
Feb 16, 2018
4.431
4.431
4.431
0
-0.10(-2.20%)
Feb 15, 2018
4.431
4.581
4.431
4.531
73,110
+0.10(+2.25%)
Feb 14, 2018
4.382
4.531
4.382
4.431
41,523
-0.05(-1.11%)
Feb 13, 2018
4.481
4.531
4.382
4.481
97,566
+0.00(+0.00%)
Feb 12, 2018
4.631
4.631
4.476
4.481
129,760
+0.00(+0.00%)
Feb 09, 2018
4.531
4.581
4.183
4.481
426,193
-0.05(-1.10%)
Feb 08, 2018
4.780
4.830
4.481
4.531
184,046
-0.15(-3.19%)
Feb 07, 2018
4.531
4.780
4.531
4.680
328,514
+0.15(+3.30%)
Feb 06, 2018
4.481
4.631
4.431
4.531
265,036
-0.15(-3.19%)
Feb 05, 2018
4.780
4.813
4.780
4.680
198,147
-0.20(-4.08%)
Feb 02, 2018
4.929
5.029
4.780
4.880
308,562
-0.10(-2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.